KION GROUP AG (FRA:KGX)
Germany · Delayed Price · Currency is EUR 56.05
+1.25 (2.28%)
At close: Oct 23, 2025
KION GROUP AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 54.40 | 56.00 | 54.40 | 56.00 | 56.00 | 2.00% | 25 |
| Oct 22, 2025 | 54.80 | 54.90 | 54.80 | 54.90 | 54.90 | -0.18% | 25 |
| Oct 21, 2025 | 55.55 | 55.55 | 54.95 | 55.00 | 55.00 | -1.43% | 455 |
| Oct 20, 2025 | 54.95 | 55.80 | 54.95 | 55.80 | 55.80 | 1.55% | 90 |
| Oct 17, 2025 | 54.25 | 54.95 | 54.25 | 54.95 | 54.95 | 0.37% | 200 |
| Oct 16, 2025 | 53.20 | 54.75 | 53.20 | 54.75 | 54.75 | 3.40% | 235 |
| Oct 15, 2025 | 54.15 | 54.15 | 52.95 | 52.95 | 52.95 | -2.40% | 235 |
| Oct 14, 2025 | 55.65 | 55.65 | 54.25 | 54.25 | 54.25 | -3.73% | 100 |
| Oct 13, 2025 | 53.00 | 56.35 | 53.00 | 56.35 | 56.35 | 3.78% | 600 |
| Oct 10, 2025 | 57.30 | 57.30 | 54.30 | 54.30 | 54.30 | -5.40% | 500 |
| Oct 9, 2025 | 56.50 | 57.40 | 56.50 | 57.40 | 57.40 | 1.15% | 128 |
| Oct 8, 2025 | 56.10 | 56.80 | 56.10 | 56.75 | 56.75 | 0.98% | 128 |
| Oct 7, 2025 | 57.15 | 57.30 | 56.20 | 56.20 | 56.20 | -1.92% | 352 |
| Oct 6, 2025 | 58.35 | 58.35 | 57.30 | 57.30 | 57.30 | -1.04% | 50 |
| Oct 3, 2025 | 59.00 | 60.00 | 57.90 | 57.90 | 57.90 | -1.86% | 60 |
| Oct 2, 2025 | 58.70 | 60.10 | 58.70 | 59.00 | 59.00 | 3.24% | 400 |
| Oct 1, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -0.52% | - |
| Sep 30, 2025 | 56.65 | 57.45 | 56.65 | 57.45 | 57.45 | 1.32% | 44 |
| Sep 29, 2025 | 56.50 | 56.90 | 56.50 | 56.70 | 56.70 | 0.53% | 25 |
| Sep 26, 2025 | 54.75 | 56.40 | 54.75 | 56.40 | 56.40 | 2.55% | 85 |
| Sep 25, 2025 | 58.05 | 58.05 | 54.85 | 55.00 | 55.00 | -6.46% | 1,700 |
| Sep 24, 2025 | 59.15 | 59.15 | 58.80 | 58.80 | 58.80 | -0.59% | 2,704 |
| Sep 23, 2025 | 58.30 | 59.45 | 58.30 | 59.15 | 59.15 | 1.28% | 8 |
| Sep 22, 2025 | 57.70 | 58.40 | 57.70 | 58.40 | 58.40 | 0.86% | 70 |
| Sep 19, 2025 | 57.25 | 57.90 | 57.25 | 57.90 | 57.90 | 1.31% | 23 |
| Sep 18, 2025 | 56.20 | 57.15 | 56.20 | 57.15 | 57.15 | 1.69% | 23 |
| Sep 17, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.27% | 23 |
| Sep 16, 2025 | 56.95 | 56.95 | 56.35 | 56.35 | 56.35 | -1.31% | 23 |
| Sep 15, 2025 | 57.20 | 57.20 | 57.10 | 57.10 | 57.10 | -0.17% | 103 |
| Sep 12, 2025 | 57.15 | 57.20 | 57.15 | 57.20 | 57.20 | -0.09% | 144 |
| Sep 11, 2025 | 56.60 | 57.25 | 56.60 | 57.25 | 57.25 | 0.70% | 144 |
| Sep 10, 2025 | 57.70 | 57.70 | 56.85 | 56.85 | 56.85 | -1.56% | 105 |
| Sep 9, 2025 | 58.25 | 58.25 | 57.75 | 57.75 | 57.75 | -1.28% | 380 |
| Sep 8, 2025 | 57.35 | 58.60 | 57.35 | 58.50 | 58.50 | 2.01% | 380 |
| Sep 5, 2025 | 55.55 | 57.35 | 55.55 | 57.35 | 57.35 | 3.33% | 35 |
| Sep 4, 2025 | 55.15 | 56.10 | 55.15 | 55.50 | 55.50 | 0.45% | 360 |
| Sep 3, 2025 | 54.30 | 55.45 | 54.30 | 55.25 | 55.25 | 1.75% | 590 |
| Sep 2, 2025 | 56.40 | 56.40 | 53.45 | 54.30 | 54.30 | -4.23% | 290 |
| Sep 1, 2025 | 55.50 | 56.70 | 55.50 | 56.70 | 56.70 | 1.70% | 20 |
| Aug 29, 2025 | 56.05 | 56.05 | 55.55 | 55.75 | 55.75 | -0.98% | 164 |
| Aug 28, 2025 | 55.60 | 56.30 | 55.60 | 56.30 | 56.30 | 0.27% | 130 |
| Aug 27, 2025 | 57.05 | 57.05 | 56.15 | 56.15 | 56.15 | -1.58% | 130 |
| Aug 26, 2025 | 57.50 | 57.50 | 56.35 | 57.05 | 57.05 | -1.72% | 550 |
| Aug 25, 2025 | 58.85 | 59.15 | 58.05 | 58.05 | 58.05 | -2.11% | 180 |
| Aug 22, 2025 | 57.50 | 59.45 | 57.50 | 59.30 | 59.30 | 2.60% | 278 |
| Aug 21, 2025 | 58.85 | 59.20 | 57.80 | 57.80 | 57.80 | -2.12% | 604 |
| Aug 20, 2025 | 58.95 | 59.90 | 58.95 | 59.05 | 59.05 | -0.25% | 335 |
| Aug 19, 2025 | 58.25 | 59.60 | 58.25 | 59.20 | 59.20 | 1.20% | 45 |
| Aug 18, 2025 | 59.20 | 59.20 | 58.50 | 58.50 | 58.50 | -1.02% | 304 |
| Aug 15, 2025 | 58.90 | 59.40 | 58.90 | 59.10 | 59.10 | 0.34% | 304 |